Baronsmead Venture Trust Plc Historical Data - BVT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Baronsmead Venture Trust Plc (BVT)
Baronsmead Venture Trust Plc (BVT) Historical

Baronsmead Venture Trust Plc (BVT)

52.50

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	52.5	54	52.5	498	52.50401338	DE
4	0	0	52.5	54	52.5	27490	52.63986678	DE
12	-2	-3.66972477064	54.5	54.5	52	54999	52.50427485	DE
26	0	0	52.5	55.5	48.3	55777	52.68613982	DE
52	-1.5	-2.77777777778	54	56.5	48.3	45397	53.15849954	DE
156	-22.5	-30	75	81.5	48.3	51904	60.46807515	DE
260	-23	-30.4635761589	75.5	81.5	48.3	46695	64.83850274	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	52.5	0	0.00	52.5	52.5	52.5	0
1714062600	52.5	0	0.00	52.5	52.5	52.5	10
1713976200	52.5	0	0.00	52.5	52.5	52.5	0
1713889800	52.5	-1.5	-2.78	52.5	52.5	52.5	1481
1713803400	54	1.5	2.86	52.5	54	52.5	4
1713544200	52.5	0	0.00	52.5	52.5	52.5	0
1713457800	52.5	0	0.00	52.5	52.5	52.5	0
1713371400	52.5	0	0.00	52.5	52.5	52.5	1
1713285000	52.5	-1.5	-2.78	52.5	52.5	52.5	0
1713198600	54	1.5	2.86	52.5	54	52.5	23066
1712939400	52.5	0	0.00	52.5	52.5	52.5	0
1712853000	52.5	0	0.00	52.5	54	52.5	16310
1712766600	52.5	0	0.00	52.5	52.5	52.5	7
1712680200	52.5	0	0.00	52.5	52.5	52.5	0
1712593800	52.5	0	0.00	52.5	52.5	52.5	14461
1712334600	52.5	0	0.00	52.5	52.5	52.5	0
1712248200	52.5	0	0.00	52.5	52.5	52.5	0
1712161800	52.5	0	0.00	52.5	52.5	52.5	0
1712075400	52.5	0	0.00	52.5	52.5	52.5	192074
1711647000	52.5	0	0.00	52.5	52.5	52.5	28221
1711560600	52.5	0	0.00	52.5	52.5	52.5	46589
1711474200	52.5	0	0.00	52.5	52.5	52.5	0
1711387800	52.5	0	0.00	52.5	52.5	52.5	0
1711128600	52.5	0	0.00	52.5	52.5	52.5	35020
1711042200	52.5	0	0.00	52.5	52.5	52.5	1
1710955800	52.5	0	0.00	52.5	52.5	52.5	71760
1710869400	52.5	0	0.00	52.5	52.5	52.5	18811
1710783000	52.5	0	0.00	52.5	52.5	52.5	15258
1710523800	52.5	0	0.00	52.5	52.5	52.5	18562
1710437400	52.5	0	0.00	52.5	52.5	52.5	4015
1710351000	52.5	0	0.00	52.5	52.5	52.5	19640
1710264600	52.5	0	0.00	52.5	52.5	52.5	38693
1710178200	52.5	0	0.00	52.5	52.5	52.5	6000
1709919000	52.5	0	0.00	52.5	52.5	52.5	873465
1709832600	52.5	0	0.00	52.5	52.5	52.5	0
1709746200	52.5	0.5	0.96	52	52.5	52	0
1709659800	52	0	0.00	52	52	52	0
1709573400	52	0	0.00	52	52	52	0
1709314200	52	0	0.00	52	52	52	0
1709227800	52	0	0.00	52	52	52	0
1709141400	52	0	0.00	52	52	52	0
1709055000	52	0	0.00	52	52	52	0
1708968600	52	0	0.00	52	52	52	42240
1708709400	52	0	0.00	52	52	52	0
1708623000	52	0	0.00	52	52	52	0
1708536600	52	0	0.00	52	52	52	0
1708450200	52	0	0.00	52	52	52	964
1708363800	52	0	0.00	52	52	52	200
1708104600	52	0	0.00	52	52	52	0
1708018200	52	0	0.00	52	52	52	0
1707931800	52	0	0.00	52	52	52	17110
1707845400	52	0	0.00	52	52	52	0
1707759000	52	0	0.00	52	52	52	0
1707499800	52	0	0.00	52	52	52	0
1707413400	52	-2.5	-4.59	52	52	52	0
1707327000	54.5	0	0.00	54.5	54.5	54.5	1000
1707240600	54.5	0	0.00	54.5	54.5	54.5	0
1707154200	54.5	0	0.00	54.5	54.5	54.5	0
1706895000	54.5	0	0.00	54.5	54.5	54.5	0
1706808600	54.5	0	0.00	54.5	54.5	54.5	0
1706722200	54.5	-1	-1.80	54.5	54.5	54.5	392088
1706635800	55.5	1	1.83	54.5	55.5	54.5	65
1706549400	54.5	0	0.00	54.5	54.5	54.5	0

Baronsmead Venture

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions